Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.65 | 30.99 | 30.65 | 30.79 | 121,092 | +0.79(+2.62%) |
Oct 30, 2014 | 29.79 | 30.26 | 29.73 | 30.00 | 11,566 | +0.13(+0.44%) |
Oct 29, 2014 | 30.17 | 30.41 | 29.86 | 29.87 | 12,589 | -0.09(-0.30%) |
Oct 28, 2014 | 29.83 | 30.00 | 29.67 | 29.96 | 2,692 | +0.25(+0.84%) |
Oct 27, 2014 | 29.74 | 29.80 | 29.80 | 29.71 | 11,837 | -0.09(-0.31%) |
Oct 24, 2014 | 29.73 | 29.92 | 29.73 | 29.80 | 5,517 | -0.36(-1.18%) |
Oct 23, 2014 | 29.85 | 30.25 | 29.85 | 30.16 | 15,051 | +0.46(+1.57%) |
Oct 22, 2014 | 29.92 | 30.00 | 29.68 | 29.69 | 283,994 | -0.22(-0.74%) |
Oct 21, 2014 | 29.69 | 29.91 | 29.69 | 29.91 | 5,215 | +0.29(+0.97%) |
Oct 20, 2014 | 29.32 | 29.74 | 29.32 | 29.63 | 4,570 | +0.39(+1.33%) |
Oct 17, 2014 | 29.49 | 29.49 | 29.12 | 29.24 | 15,599 | +0.18(+0.63%) |
Oct 16, 2014 | 28.67 | 29.08 | 28.57 | 29.05 | 9,756 | -0.08(-0.28%) |
Oct 15, 2014 | 26.05 | 29.14 | 26.01 | 29.14 | 65,156 | -0.16(-0.54%) |
Oct 14, 2014 | 29.25 | 29.42 | 29.23 | 29.29 | 1,612 | +0.43(+1.49%) |
Oct 13, 2014 | 29.51 | 29.51 | 28.86 | 28.86 | 19,079 | -0.59(-2.01%) |
Oct 10, 2014 | 29.69 | 29.69 | 29.25 | 29.46 | 8,070 | -0.30(-1.01%) |
Oct 09, 2014 | 30.24 | 30.26 | 29.75 | 29.76 | 7,721 | -0.77(-2.53%) |
Oct 08, 2014 | 30.29 | 30.55 | 29.97 | 30.53 | 9,318 | +0.16(+0.52%) |
Oct 07, 2014 | 30.86 | 30.86 | 30.37 | 30.37 | 16,500 | -0.52(-1.67%) |
Oct 06, 2014 | 30.88 | 30.89 | 30.68 | 30.89 | 3,776 | +0.13(+0.41%) |
Oct 03, 2014 | 30.79 | 30.79 | 30.60 | 30.76 | 57,501 | +0.12(+0.39%) |
Oct 02, 2014 | 30.67 | 30.84 | 30.27 | 30.64 | 82,184 | -0.21(-0.68%) |
Oct 01, 2014 | 31.13 | 31.13 | 30.80 | 30.85 | 170,159 | -0.45(-1.44%) |
Sep 30, 2014 | 31.47 | 31.51 | 31.20 | 31.30 | 50,927 | -0.22(-0.71%) |
Sep 29, 2014 | 31.81 | 31.86 | 31.52 | 31.52 | 13,578 | -0.54(-1.68%) |
Sep 26, 2014 | 31.97 | 32.06 | 31.93 | 32.06 | 11,300 | +0.15(+0.47%) |
Sep 25, 2014 | 32.21 | 32.21 | 31.91 | 31.91 | 14,453 | -0.31(-0.95%) |
Sep 24, 2014 | 32.00 | 32.22 | 32.00 | 32.22 | 3,431 | +0.27(+0.83%) |
Sep 23, 2014 | 31.93 | 32.16 | 31.93 | 31.95 | 4,806 | -0.37(-1.13%) |
Sep 22, 2014 | 32.39 | 32.39 | 32.21 | 32.32 | 12,910 | -0.21(-0.63%) |
Sep 19, 2014 | 32.62 | 32.69 | 32.48 | 32.53 | 11,351 | -0.01(-0.02%) |
Sep 18, 2014 | 32.52 | 32.57 | 32.51 | 32.53 | 17,728 | +0.07(+0.22%) |
Sep 17, 2014 | 32.60 | 32.67 | 32.46 | 32.46 | 3,072 | -0.20(-0.61%) |
Sep 16, 2014 | 32.38 | 32.68 | 32.38 | 32.66 | 6,084 | +0.06(+0.18%) |
Sep 15, 2014 | 32.76 | 32.76 | 32.52 | 32.60 | 14,382 | -0.25(-0.75%) |
Sep 12, 2014 | 32.81 | 32.92 | 32.81 | 32.85 | 10,173 | +0.09(+0.27%) |
Sep 11, 2014 | 32.89 | 32.94 | 32.76 | 32.76 | 27,461 | -0.12(-0.38%) |
Sep 10, 2014 | 32.62 | 32.89 | 32.62 | 32.88 | 21,819 | +0.13(+0.40%) |
Sep 09, 2014 | 32.87 | 32.87 | 32.69 | 32.75 | 38,795 | -0.20(-0.60%) |
Sep 08, 2014 | 33.06 | 33.10 | 32.91 | 32.95 | 11,114 | -0.28(-0.85%) |
Sep 05, 2014 | 33.16 | 33.23 | 33.09 | 33.23 | 2,685 | -0.02(-0.07%) |
Sep 04, 2014 | 33.30 | 33.34 | 33.25 | 33.25 | 1,907 | +0.05(+0.14%) |
Sep 03, 2014 | 33.30 | 33.30 | 33.12 | 33.20 | 13,761 | +0.31(+0.93%) |
Sep 02, 2014 | 33.04 | 33.04 | 32.90 | 32.90 | 10,502 | +0.03(+0.10%) |
Aug 29, 2014 | 32.90 | 32.87 | 32.87 | 32.87 | 3,621 | -0.08(-0.25%) |
Aug 28, 2014 | 32.96 | 33.02 | 32.80 | 32.95 | 3,009 | -0.24(-0.74%) |
Aug 27, 2014 | 33.14 | 33.20 | 33.23 | 33.19 | 8,669 | -0.04(-0.11%) |
Aug 26, 2014 | 33.13 | 33.26 | 33.13 | 33.23 | 75,017 | +0.16(+0.50%) |
Aug 25, 2014 | 33.15 | 33.15 | 32.97 | 33.06 | 3,916 | +0.19(+0.58%) |
Aug 22, 2014 | 33.00 | 33.09 | 32.86 | 32.87 | 5,163 | -0.22(-0.67%) |
Aug 21, 2014 | 32.97 | 33.12 | 32.94 | 33.09 | 5,647 | +0.15(+0.45%) |
Aug 20, 2014 | 32.81 | 32.96 | 32.81 | 32.94 | 6,075 | -0.02(-0.07%) |
Aug 19, 2014 | 32.89 | 32.97 | 32.87 | 32.97 | 2,125 | +0.09(+0.28%) |
Aug 18, 2014 | 32.89 | 33.05 | 32.87 | 32.87 | 1,501 | +0.23(+0.71%) |
Aug 15, 2014 | 32.62 | 32.70 | 32.62 | 32.64 | 1,268 | -0.26(-0.78%) |
Aug 14, 2014 | 33.14 | 33.14 | 32.80 | 32.90 | 6,066 | +0.01(+0.02%) |
Aug 13, 2014 | 32.77 | 33.03 | 32.77 | 32.89 | 23,430 | +0.31(+0.97%) |
Aug 12, 2014 | 32.53 | 32.66 | 32.53 | 32.57 | 3,738 | -0.07(-0.23%) |
Aug 11, 2014 | 32.57 | 32.68 | 32.57 | 32.65 | 3,016 | +0.08(+0.25%) |
Aug 08, 2014 | 32.25 | 32.47 | 32.16 | 32.57 | 237,485 | +0.38(+1.18%) |
Aug 07, 2014 | 32.34 | 32.35 | 31.96 | 32.19 | 45,477 | -0.25(-0.77%) |
Aug 06, 2014 | 32.24 | 32.45 | 31.78 | 32.43 | 11,725 | +0.03(+0.10%) |
Aug 05, 2014 | 32.72 | 32.78 | 32.30 | 32.40 | 22,980 | -0.60(-1.83%) |
Aug 04, 2014 | 32.75 | 33.07 | 32.75 | 33.01 | 19,251 | +0.16(+0.48%) |